Options Chain for CHORD ENERGY CORPORATION COM NEW (CHRD) - $89.65 as of 5/27/2025 4:02:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.10 | 38.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 60.00 | 29.20 | 33.40 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 65.00 | 24.50 | 28.40 | % | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 70.00 | 20.10 | 23.60 | % | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 75.00 | 15.80 | 19.10 | % | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 10.60 | 14.70 | % | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 8.20 | 11.40 | % | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 90.00 | 4.00 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.55 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 3.40 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.40 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 1.65 | 2.00 | 1.80 | -1.80 | -50.00% | 7 | 1 | 0.36 | 0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.15 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 0.15 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.08 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 0.05 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 65.00 | 0.05 | 1.45 | % | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.07 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 0.80 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.13 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 1.35 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.21 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 2.45 | 3.30 | 3.10 | -0.70 | -18.43% | 47 | 43 | 0.41 | -0.32 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 4.70 | 5.40 | 5.20 | -0.40 | -7.15% | 1 | 4 | 0.40 | -0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 6.90 | 8.90 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.60 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 8.60 | 12.90 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.74 | 0.03 | -0.04 | 5/15/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 12.90 | 17.00 | % | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 110.00 | 17.70 | 21.70 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 115.00 | 22.90 | 26.60 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 120.00 | 27.50 | 31.60 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 125.00 | 32.50 | 36.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 130.00 | 37.50 | 41.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 135.00 | 42.50 | 46.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 140.00 | 47.50 | 51.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 145.00 | 52.50 | 56.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |